INDUSINDBK

Indusind Bank Limited

851.25 +5.10 (0.60%)

L: 835.4 H: 853.5

Back to Option Chain

Historical option data for INDUSINDBK
15 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

INDUSINDBK 30-DEC-2025 810 CE
Delta: 0.84 Vega: 0.43 Theta: -0.56 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	851.25	47.25 ₹ 33,075	2.8 1960.00	26.98	35 24,500	4 2,800	77 53,900
12 Dec	846.15	44.45 ₹ 31,115	7.15 5005.00	24.65	27 18,900	-1 -700	71 49,700
11 Dec	835.55	37.25 ₹ 26,075	3.6 2520.00	27.07	217 1,51,900	7 4,900	73 51,100
10 Dec	833.85	33.65 ₹ 23,555	-12.35 -8645.00	22.66	74 51,800	-3 -2,100	68 47,600
9 Dec	844.35	45.55 ₹ 31,885	2.4 1680.00	23.50	20 14,000	10 7,000	70 49,000
8 Dec	841.40	41.35 ₹ 28,945	-26.7 -18690.00	24.88	56 39,200	15 10,500	61 42,700
5 Dec	870.10	68.05 ₹ 47,635	4.5 3150.00	24.17	21 14,700	-8 -5,600	44 30,800
4 Dec	863.00	64.65 ₹ 45,255	13.95 9765.00	30.83	22 15,400	4 2,800	53 37,100
3 Dec	846.90	50.7 ₹ 35,490	-0.55 -385.00	28.45	6 4,200	0 0	48 33,600
2 Dec	850.30	51.25 ₹ 35,875	1.85 1295.00	20.91	6 4,200	1 700	49 34,300
1 Dec	847.15	48.95 ₹ 34,265	-10.5 -7350.00	23.69	41 28,700	-8 -5,600	48 33,600
28 Nov	858.55	59.4 ₹ 41,580	0.75 525.00	21.82	11 7,700	2 1,400	55 38,500

27 Nov	857.45	58.1 ₹ 40,670	4.4 3080.00	20.40	63 44,100	-14 -9,800	55 38,500
26 Nov	850.70	53.4 ₹ 37,380	6.65 4655.00	21.87	71 49,700	17 11,900	70 49,000
25 Nov	839.90	46.95 ₹ 32,865	-7.65 -5355.00	20.66	105 73,500	24 16,800	53 37,100
24 Nov	836.05	54.65 ₹ 38,255	11.35 7945.00	-	0 0	15 10,500	0 0
21 Nov	846.55	54.65 ₹ 38,255	11.35 7945.00	24.78	38 26,600	14 9,800	28 19,600
20 Nov	829.40	43.85 ₹ 30,695	-9.95 -6965.00	25.27	9 6,300	1 700	15 10,500
19 Nov	839.60	53.8 ₹ 37,660	-5.6 -3920.00	27.70	17 11,900	7 4,900	13 9,100
18 Nov	847.95	59.4 ₹ 41,580	-3.8 -2660.00	27.10	7 4,900	1 700	6 4,200
17 Nov	854.05	63.2 ₹ 44,240	-14.05 -9835.00	25.51	10 7,000	3 2,100	4 2,800
14 Nov	848.25	77.25 ₹ 54,075	26.95 18865.00	-	0 0	0 0	0 0
13 Nov	863.45	77.25 ₹ 54,075	26.95 18865.00	-	0 0	0 0	0 0
12 Nov	864.40	77.25 ₹ 54,075	26.95 18865.00	32.08	1 700	0 0	1 700
11 Nov	826.10	50.3 ₹ 35,210	-10.8 -7560.00	28.58	1 700	0 0	0 0
10 Nov	799.35	61.1 ₹ 42,770	0 0.00	0.23	0 0	0 0	0 0
7 Nov	797.25	61.1 ₹ 42,770	0 0.00	0.17	0 0	0 0	0 0
6 Nov	786.20	61.1 ₹ 42,770	0 0.00	1.18	0 0	0 0	0 0
4 Nov	790.20	61.1 ₹ 42,770	0 0.00	0.98	0 0	0 0	0 0
3 Nov	796.90	61.1 ₹ 42,770	0 0.00	0.02	0 0	0 0	0 0
31 Oct	794.80	61.1 ₹ 42,770	0 0.00	-	0 0	0 0	0 0
30 Oct	800.95	61.1 ₹ 42,770	0 0.00	-	0 0	0 0	0 0
29 Oct	807.45	61.1 ₹ 42,770	0 0.00	-	0 0	0 0	0 0

For Indusind Bank Limited - strike price 810 expiring on 30DEC2025

Delta for 810 CE is 0.84

Historical price for 810 CE is as follows

On 15 Dec INDUSINDBK was trading at 851.25. The strike last trading price was 47.25, which was 2.8 higher than the previous day. The implied volatity was 26.98, the open interest changed by 4 which increased total open position to 77

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 44.45, which was 7.15 higher than the previous day. The implied volatity was 24.65, the open interest changed by -1 which decreased total open position to 71

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 37.25, which was 3.6 higher than the previous day. The implied volatity was 27.07, the open interest changed by 7 which increased total open position to 73

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 33.65, which was -12.35 lower than the previous day. The implied volatity was 22.66, the open interest changed by -3 which decreased total open position to 68

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 45.55, which was 2.4 higher than the previous day. The implied volatity was 23.50, the open interest changed by 10 which increased total open position to 70

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 41.35, which was -26.7 lower than the previous day. The implied volatity was 24.88, the open interest changed by 15 which increased total open position to 61

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 68.05, which was 4.5 higher than the previous day. The implied volatity was 24.17, the open interest changed by -8 which decreased total open position to 44

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 64.65, which was 13.95 higher than the previous day. The implied volatity was 30.83, the open interest changed by 4 which increased total open position to 53

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 50.7, which was -0.55 lower than the previous day. The implied volatity was 28.45, the open interest changed by 0 which decreased total open position to 48

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 51.25, which was 1.85 higher than the previous day. The implied volatity was 20.91, the open interest changed by 1 which increased total open position to 49

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 48.95, which was -10.5 lower than the previous day. The implied volatity was 23.69, the open interest changed by -8 which decreased total open position to 48

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 59.4, which was 0.75 higher than the previous day. The implied volatity was 21.82, the open interest changed by 2 which increased total open position to 55

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 58.1, which was 4.4 higher than the previous day. The implied volatity was 20.40, the open interest changed by -14 which decreased total open position to 55

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 53.4, which was 6.65 higher than the previous day. The implied volatity was 21.87, the open interest changed by 17 which increased total open position to 70

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 46.95, which was -7.65 lower than the previous day. The implied volatity was 20.66, the open interest changed by 24 which increased total open position to 53

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 54.65, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 54.65, which was 11.35 higher than the previous day. The implied volatity was 24.78, the open interest changed by 14 which increased total open position to 28

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 43.85, which was -9.95 lower than the previous day. The implied volatity was 25.27, the open interest changed by 1 which increased total open position to 15

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 53.8, which was -5.6 lower than the previous day. The implied volatity was 27.70, the open interest changed by 7 which increased total open position to 13

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 59.4, which was -3.8 lower than the previous day. The implied volatity was 27.10, the open interest changed by 1 which increased total open position to 6

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 63.2, which was -14.05 lower than the previous day. The implied volatity was 25.51, the open interest changed by 3 which increased total open position to 4

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 77.25, which was 26.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 77.25, which was 26.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov INDUSINDBK was trading at 864.40. The strike last trading price was 77.25, which was 26.95 higher than the previous day. The implied volatity was 32.08, the open interest changed by 0 which decreased total open position to 1

On 11 Nov INDUSINDBK was trading at 826.10. The strike last trading price was 50.3, which was -10.8 lower than the previous day. The implied volatity was 28.58, the open interest changed by 0 which decreased total open position to 0

On 10 Nov INDUSINDBK was trading at 799.35. The strike last trading price was 61.1, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0

On 7 Nov INDUSINDBK was trading at 797.25. The strike last trading price was 61.1, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0

On 6 Nov INDUSINDBK was trading at 786.20. The strike last trading price was 61.1, which was 0 lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0

On 4 Nov INDUSINDBK was trading at 790.20. The strike last trading price was 61.1, which was 0 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0

On 3 Nov INDUSINDBK was trading at 796.90. The strike last trading price was 61.1, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0

On 31 Oct INDUSINDBK was trading at 794.80. The strike last trading price was 61.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct INDUSINDBK was trading at 800.95. The strike last trading price was 61.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct INDUSINDBK was trading at 807.45. The strike last trading price was 61.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

INDUSINDBK 30DEC2025 810 PE
Delta: -0.16 Vega: 0.43 Theta: -0.34 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	851.25	4.15 ₹ 2,905	-0.6 -420.00	27.03	509 3,56,300	-43 -30,100	395 2,76,500
12 Dec	846.15	4.9 ₹ 3,430	-2.8 -1960.00	25.02	412 2,88,400	-9 -6,300	438 3,06,600
11 Dec	835.55	7.6 ₹ 5,320	-2.65 -1855.00	24.54	490 3,43,000	37 25,900	447 3,12,900
10 Dec	833.85	10.55 ₹ 7,385	3.7 2590.00	27.73	612 4,28,400	6 4,200	409 2,86,300
9 Dec	844.35	6.8 ₹ 4,760	-2.6 -1820.00	26.85	329 2,30,300	7 4,900	403 2,82,100
8 Dec	841.40	9.7 ₹ 6,790	5.9 4130.00	28.24	635 4,44,500	-170 -1,19,000	397 2,77,900
5 Dec	870.10	3.65 ₹ 2,555	-1.65 -1155.00	26.20	535 3,74,500	223 1,56,100	554 3,87,800
4 Dec	863.00	5.45 ₹ 3,815	-2.5 -1750.00	26.89	370 2,59,000	52 36,400	330 2,31,000
3 Dec	846.90	8.35 ₹ 5,845	0.55 385.00	25.96	135 94,500	1 700	276 1,93,200
2 Dec	850.30	7.7 ₹ 5,390	-1.55 -1085.00	26.65	119 83,300	0 0	276 1,93,200
1 Dec	847.15	9.5 ₹ 6,650	2.55 1785.00	27.04	384 2,68,800	45 31,500	278 1,94,600
28 Nov	858.55	7 ₹ 4,900	-0.6 -420.00	26.21	151 1,05,700	20 14,000	234 1,63,800
27 Nov	857.45	7.7 ₹ 5,390	-1.05 -735.00	26.60	244 1,70,800	-8 -5,600	214 1,49,800
26 Nov	850.70	8.85 ₹ 6,195	-2.9 -2030.00	25.83	337 2,35,900	3 2,100	225 1,57,500
25 Nov	839.90	11.7 ₹ 8,190	-3.05 -2135.00	26.80	203 1,42,100	21 14,700	224 1,56,800
24 Nov	836.05	14.8 ₹ 10,360	2.65 1855.00	27.58	164 1,14,800	26 18,200	204 1,42,800
21 Nov	846.55	12.55 ₹ 8,785	-4.3 -3010.00	27.64	199 1,39,300	33 23,100	178 1,24,600
20 Nov	829.40	16.7 ₹ 11,690	2.6 1820.00	26.71	48 33,600	2 1,400	144 1,00,800
19 Nov	839.60	14.1 ₹ 9,870	0.6 420.00	27.01	53 37,100	24 16,800	142 99,400
18 Nov	847.95	13.5 ₹ 9,450	0.9 630.00	28.36	6 4,200	2 1,400	118 82,600
17 Nov	854.05	12.6 ₹ 8,820	-1.4 -980.00	28.81	70 49,000	2 1,400	116 81,200
14 Nov	848.25	13.8 ₹ 9,660	1.3 910.00	27.82	27 18,900	8 5,600	116 81,200
13 Nov	863.45	12.5 ₹ 8,750	-1.45 -1015.00	30.00	110 77,000	93 65,100	109 76,300
12 Nov	864.40	13.95 ₹ 9,765	-48.95 -34265.00	30.82	22 15,400	15 10,500	15 10,500
11 Nov	826.10	62.9 ₹ 44,030	0 0.00	2.73	0 0	0 0	0 0
10 Nov	799.35	62.9 ₹ 44,030	0 0.00	-	0 0	0 0	0 0
7 Nov	797.25	62.9 ₹ 44,030	0 0.00	-	0 0	0 0	0 0
6 Nov	786.20	62.9 ₹ 44,030	0 0.00	-	0 0	0 0	0 0
4 Nov	790.20	62.9 ₹ 44,030	0 0.00	-	0 0	0 0	0 0
3 Nov	796.90	62.9 ₹ 44,030	0 0.00	-	0 0	0 0	0 0
31 Oct	794.80	62.9 ₹ 44,030	0 0.00	-	0 0	0 0	0 0
30 Oct	800.95	62.9 ₹ 44,030	0 0.00	0.26	0 0	0 0	0 0
29 Oct	807.45	62.9 ₹ 44,030	0 0.00	0.92	0 0	0 0	0 0

For Indusind Bank Limited - strike price 810 expiring on 30DEC2025

Delta for 810 PE is -0.16

Historical price for 810 PE is as follows

On 15 Dec INDUSINDBK was trading at 851.25. The strike last trading price was 4.15, which was -0.6 lower than the previous day. The implied volatity was 27.03, the open interest changed by -43 which decreased total open position to 395

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 4.9, which was -2.8 lower than the previous day. The implied volatity was 25.02, the open interest changed by -9 which decreased total open position to 438

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 7.6, which was -2.65 lower than the previous day. The implied volatity was 24.54, the open interest changed by 37 which increased total open position to 447

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 10.55, which was 3.7 higher than the previous day. The implied volatity was 27.73, the open interest changed by 6 which increased total open position to 409

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 6.8, which was -2.6 lower than the previous day. The implied volatity was 26.85, the open interest changed by 7 which increased total open position to 403

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 9.7, which was 5.9 higher than the previous day. The implied volatity was 28.24, the open interest changed by -170 which decreased total open position to 397

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 3.65, which was -1.65 lower than the previous day. The implied volatity was 26.20, the open interest changed by 223 which increased total open position to 554

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 5.45, which was -2.5 lower than the previous day. The implied volatity was 26.89, the open interest changed by 52 which increased total open position to 330

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 8.35, which was 0.55 higher than the previous day. The implied volatity was 25.96, the open interest changed by 1 which increased total open position to 276

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 7.7, which was -1.55 lower than the previous day. The implied volatity was 26.65, the open interest changed by 0 which decreased total open position to 276

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 9.5, which was 2.55 higher than the previous day. The implied volatity was 27.04, the open interest changed by 45 which increased total open position to 278

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 7, which was -0.6 lower than the previous day. The implied volatity was 26.21, the open interest changed by 20 which increased total open position to 234

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 7.7, which was -1.05 lower than the previous day. The implied volatity was 26.60, the open interest changed by -8 which decreased total open position to 214

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 8.85, which was -2.9 lower than the previous day. The implied volatity was 25.83, the open interest changed by 3 which increased total open position to 225

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 11.7, which was -3.05 lower than the previous day. The implied volatity was 26.80, the open interest changed by 21 which increased total open position to 224

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 14.8, which was 2.65 higher than the previous day. The implied volatity was 27.58, the open interest changed by 26 which increased total open position to 204

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 12.55, which was -4.3 lower than the previous day. The implied volatity was 27.64, the open interest changed by 33 which increased total open position to 178

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 16.7, which was 2.6 higher than the previous day. The implied volatity was 26.71, the open interest changed by 2 which increased total open position to 144

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 14.1, which was 0.6 higher than the previous day. The implied volatity was 27.01, the open interest changed by 24 which increased total open position to 142

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 13.5, which was 0.9 higher than the previous day. The implied volatity was 28.36, the open interest changed by 2 which increased total open position to 118

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 12.6, which was -1.4 lower than the previous day. The implied volatity was 28.81, the open interest changed by 2 which increased total open position to 116

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 13.8, which was 1.3 higher than the previous day. The implied volatity was 27.82, the open interest changed by 8 which increased total open position to 116

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 12.5, which was -1.45 lower than the previous day. The implied volatity was 30.00, the open interest changed by 93 which increased total open position to 109

On 12 Nov INDUSINDBK was trading at 864.40. The strike last trading price was 13.95, which was -48.95 lower than the previous day. The implied volatity was 30.82, the open interest changed by 15 which increased total open position to 15

On 11 Nov INDUSINDBK was trading at 826.10. The strike last trading price was 62.9, which was 0 lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0

On 10 Nov INDUSINDBK was trading at 799.35. The strike last trading price was 62.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov INDUSINDBK was trading at 797.25. The strike last trading price was 62.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov INDUSINDBK was trading at 786.20. The strike last trading price was 62.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov INDUSINDBK was trading at 790.20. The strike last trading price was 62.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov INDUSINDBK was trading at 796.90. The strike last trading price was 62.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct INDUSINDBK was trading at 794.80. The strike last trading price was 62.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct INDUSINDBK was trading at 800.95. The strike last trading price was 62.9, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0

On 29 Oct INDUSINDBK was trading at 807.45. The strike last trading price was 62.9, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0

Related Pages for INDUSINDBK

INDUSINDBK

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD